BOM:532477 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	190.55	192.90	189.75	191.20	191.20	1.14%	312,792
Apr 20, 2026	189.00	193.30	186.25	189.05	189.05	0.08%	349,403
Apr 17, 2026	189.50	189.50	186.45	188.90	188.90	0.24%	359,041
Apr 16, 2026	189.95	191.15	187.30	188.45	188.45	-0.05%	526,932
Apr 15, 2026	187.25	191.45	185.95	188.55	188.55	2.08%	588,357
Apr 13, 2026	181.90	185.40	178.95	184.70	184.70	-2.28%	611,489
Apr 10, 2026	188.00	190.00	186.70	189.00	189.00	2.36%	431,563
Apr 9, 2026	186.00	188.85	183.65	184.65	184.65	-0.57%	637,412
Apr 8, 2026	181.70	186.75	178.85	185.70	185.70	8.09%	703,734
Apr 7, 2026	174.00	174.00	167.90	171.80	171.80	-1.32%	467,667
Apr 6, 2026	172.80	177.55	169.35	174.10	174.10	1.10%	663,804
Apr 2, 2026	168.00	172.80	164.20	172.20	172.20	0.23%	515,287
Apr 1, 2026	171.00	173.10	167.30	171.80	171.80	4.66%	473,106
Mar 30, 2026	161.60	173.25	161.60	164.15	164.15	-6.60%	804,683
Mar 27, 2026	178.00	178.60	172.55	175.75	175.75	-2.58%	2,268,074
Mar 25, 2026	175.95	183.45	175.15	180.40	180.40	3.71%	869,171
Mar 24, 2026	173.50	175.60	170.95	173.95	173.95	3.27%	442,198
Mar 23, 2026	174.50	174.50	167.90	168.45	168.45	-5.18%	584,586
Mar 20, 2026	174.20	179.90	173.35	177.65	177.65	3.25%	338,053
Mar 19, 2026	173.30	175.35	170.95	172.05	172.05	-3.26%	239,373
Mar 18, 2026	176.30	179.40	176.30	177.85	177.85	1.02%	153,078
Mar 17, 2026	176.55	176.60	172.95	176.05	176.05	0.37%	167,474
Mar 16, 2026	172.15	177.00	171.25	175.40	175.40	0.86%	544,483
Mar 13, 2026	181.45	181.65	173.25	173.90	173.90	-4.50%	550,152
Mar 12, 2026	179.40	183.25	175.60	182.10	182.10	0.69%	262,009
Mar 11, 2026	187.15	187.90	180.35	180.85	180.85	-3.00%	456,341
Mar 10, 2026	181.40	187.45	179.80	186.45	186.45	3.96%	784,808
Mar 9, 2026	184.40	184.40	175.50	179.35	179.35	-4.88%	609,271
Mar 6, 2026	190.40	193.00	187.95	188.55	188.55	-1.36%	346,894
Mar 5, 2026	192.40	195.30	188.75	191.15	191.15	0.08%	484,816
Mar 4, 2026	194.20	195.95	189.40	191.00	191.00	-3.54%	665,133
Mar 2, 2026	193.05	201.15	193.05	198.00	198.00	-2.13%	1,475,963
Feb 27, 2026	201.60	205.45	199.95	202.30	202.30	0.37%	913,994
Feb 26, 2026	199.70	203.15	197.90	201.55	201.55	1.18%	559,279
Feb 25, 2026	200.25	202.50	196.65	199.20	199.20	-0.72%	1,133,894
Feb 24, 2026	197.65	202.35	196.25	200.65	200.65	1.49%	722,991
Feb 23, 2026	195.50	200.25	194.55	197.70	197.70	1.91%	1,191,703
Feb 20, 2026	189.45	194.80	188.70	194.00	194.00	2.40%	387,208
Feb 19, 2026	193.40	195.75	188.50	189.45	189.45	-1.84%	1,332,050
Feb 18, 2026	189.40	193.95	189.15	193.00	193.00	2.17%	1,083,804
Feb 17, 2026	183.20	189.80	181.85	188.90	188.90	3.14%	1,285,777
Feb 16, 2026	178.70	184.00	176.10	183.15	183.15	2.49%	379,721
Feb 13, 2026	180.65	180.65	178.15	178.70	178.70	-1.24%	249,956
Feb 12, 2026	180.05	182.35	178.35	180.95	180.95	0.33%	985,278
Feb 11, 2026	180.20	180.55	176.20	180.35	180.35	0.61%	513,250
Feb 10, 2026	181.75	181.75	177.70	179.25	179.25	-0.39%	225,277
Feb 9, 2026	181.00	182.10	178.85	179.95	179.95	0.98%	564,667
Feb 6, 2026	177.90	178.60	174.55	178.20	178.20	0.20%	204,362
Feb 5, 2026	176.35	179.20	175.60	177.85	177.85	1.02%	687,800
Feb 4, 2026	174.95	176.90	172.00	176.05	176.05	0.98%	314,937